ČESKOMOR.CEMENT - Prague Stock Exchange price chart for year 2000

1994 1995 1996 1997 1998 1999 2000 2001 Interactive
The Prague Sotck Exchange and RM-System - daily results - ČESKOMOR.CEMENT

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
29.12.2000504.000.00%00650.00+0.27%1 914 2002 815
28.12.2000504.000.00%00648.20+6.66%00
27.12.2000504.000.00%00607.70+9.99%00
22.12.2000504.000.00%00552.50+0.45%182 050331
21.12.2000504.000.00%00550.00+9.97%2 683 4575 342
20.12.2000504.000.00%00500.10+6.38%6 00112
19.12.2000504.000.00%00470.10-2.08%14 05129
18.12.2000504.000.00%00480.10-2.02%00
15.12.2000504.000.00%00490.00+0.02%29 47061
14.12.2000504.000.00%00489.90+4.23%13 97029
13.12.2000504.000.00%00470.00-7.48%20 16042
12.12.2000504.000.00%00508.00+3.67%6 02412
11.12.2000504.000.00%00490.00+1.03%1 9604
8.12.2000504.000.00%00485.000.00%00
7.12.2000504.000.00%00485.000.00%14 55030
6.12.2000504.000.00%00485.00+3.19%9 70020
5.12.2000504.000.00%00470.00+8.02%00
4.12.2000504.000.00%00435.10-2.00%3 4818
1.12.2000504.000.00%00444.00-9.86%20 01445
30.11.2000504.000.00%00492.60+4.78%00
29.11.2000504.000.00%00470.100.00%10 18420
28.11.2000504.000.00%00470.10-4.06%11 44124
27.11.2000504.000.00%00490.00+4.14%25 48052
24.11.2000504.000.00%00470.50-4.01%99 314203
23.11.2000504.000.00%00490.20+0.04%22 60245
22.11.2000504.000.00%00490.00-5.76%15 68032
21.11.2000504.000.00%00520.00+2.97%16 52032
20.11.2000504.000.00%00505.00-2.88%00
16.11.2000504.000.00%00520.000.00%5 32011
15.11.2000504.000.00%00520.00+3.37%10 92021
14.11.2000504.000.00%00503.00+8.17%57 542120
13.11.2000504.000.00%00465.00+3.33%2 3255
10.11.2000504.000.00%00450.00-0.02%13 36229
9.11.2000504.000.00%00450.10-7.19%3 6018
8.11.2000504.000.00%00485.00+4.18%3 8808
7.11.2000504.000.00%00465.50+5.77%00
6.11.2000504.000.00%00440.10-7.34%53 421108
3.11.2000504.000.00%00475.00+7.70%3 8008
2.11.2000504.000.00%00441.00-7.17%18 08341
1.11.2000504.000.00%00475.10+1.51%00
31.10.2000504.000.00%00468.00+3.08%46 800100
30.10.2000504.000.00%00454.00+6.42%00
27.10.2000504.00+5.00%00426.600.00%6 39915
26.10.2000480.000.00%00426.60-10.93%00
25.10.2000480.000.00%00479.00+3.12%14 03232
24.10.2000480.000.00%00464.500.00%00
23.10.2000480.000.00%00464.50-2.21%00
20.10.2000480.000.00%00475.00+5.55%6 65014
19.10.2000480.000.00%00450.00+0.55%1 8004
18.10.2000480.000.00%00447.50+0.56%10 74024
17.10.2000480.000.00%00445.00+5.95%27 58562
16.10.2000480.000.00%00420.00+0.81%8 82021
13.10.2000480.000.00%00416.60+1.60%17 04442
12.10.2000480.000.00%00410.00-8.37%8 61021
11.10.2000480.000.00%00447.50-3.26%12 53028
10.10.2000480.000.00%00462.60-2.61%00
9.10.2000480.000.00%00475.00+12.24%57 050120
6.10.2000480.000.00%00423.20-5.19%20 69344
5.10.2000480.000.00%00446.40+1.45%00
4.10.2000480.000.00%00440.00-0.27%00
3.10.2000480.000.00%00441.20-0.02%1 7654
2.10.2000480.000.00%00441.300.00%7 06116
29.9.2000480.000.00%00441.30-2.41%00
27.9.2000480.000.00%00452.20+9.99%00
26.9.2000480.000.00%00411.10-8.64%1 6444
25.9.2000480.000.00%00450.00+3.85%9 45021
22.9.2000480.000.00%00433.30+1.47%5 20012
21.9.2000480.000.00%00427.00-11.04%8 96721
20.9.2000480.000.00%00480.00-4.95%13 24028
19.9.2000480.000.00%00505.00+1.00%00
18.9.2000480.000.00%00500.000.00%10 50021
15.9.2000480.000.00%00500.00-4.58%65 444128
14.9.2000480.000.00%00524.00+3.55%331 660656
13.9.2000480.000.00%00506.00-1.74%16 41432
12.9.2000480.000.00%00515.00-1.71%00
11.9.2000480.000.00%00524.00+1.82%10 48020
8.9.2000480.000.00%00514.60+0.01%00
7.9.2000480.000.00%00514.50+2.90%00
6.9.2000480.000.00%00500.000.00%21 00042
5.9.2000480.000.00%00500.00-4.58%6 00012
4.9.2000480.000.00%00524.00+4.80%40 31280
1.9.2000480.000.00%00500.00+2.12%133 500267
31.8.2000480.000.00%00489.60-0.02%00
30.8.2000480.000.00%00489.70+0.43%00
29.8.2000480.000.00%00487.60-1.49%00
28.8.2000480.000.00%00495.00+8.67%3 9608
25.8.2000480.000.00%00455.50-4.52%28 81262
24.8.2000480.000.00%00477.10+5.36%00
23.8.2000480.000.00%00452.80-0.59%7 25616
22.8.2000480.000.00%00455.50+1.22%00
21.8.2000480.000.00%00450.000.00%12 60028
18.8.2000480.000.00%00450.00+4.62%00
17.8.2000480.000.00%00430.10-2.25%10 32224
16.8.2000480.000.00%00440.00-7.75%33 00075
15.8.2000480.000.00%00477.00-0.16%24 87751
14.8.2000480.000.00%00477.80+11.11%7 64516
11.8.2000480.000.00%00430.00-5.90%5 64813
10.8.2000480.000.00%00457.000.00%2 7426
9.8.2000480.000.00%00457.00-6.54%4 40310
8.8.2000480.000.00%00489.00+9.69%18 16638
7.8.2000480.000.00%00445.80+6.65%6 24114
4.8.2000480.000.00%00418.00+10.00%00
3.8.2000480.000.00%00380.00+0.42%1 5204
2.8.2000480.000.00%00378.40-0.10%1 2103
1.8.2000480.000.00%00378.800.00%7 95521
31.7.2000480.000.00%00378.800.00%00
28.7.2000480.000.00%00378.80+2.07%00
27.7.2000480.000.00%00371.100.00%00
26.7.2000480.000.00%00371.10-9.13%14 84440
25.7.2000480.000.00%00408.40+9.99%4 90112
24.7.2000480.000.00%00371.30+0.02%1 4854
21.7.2000480.000.00%00371.20+1.14%7 79521
20.7.2000480.000.00%00367.000.00%00
19.7.2000480.000.00%00367.00+0.08%1 4684
18.7.2000480.000.00%00366.70-8.32%23 46964
17.7.2000480.000.00%00400.00-1.23%1 6004
14.7.2000480.000.00%00405.00-10.00%00
13.7.2000480.000.00%00450.00-9.98%4 0509
12.7.2000480.000.00%00499.900.00%15 99732
11.7.2000480.000.00%00499.900.00%00
10.7.2000480.000.00%00499.900.00%00
7.7.2000480.000.00%00499.90-0.02%00
4.7.2000480.000.00%00500.000.00%00
3.7.2000480.000.00%00500.00-0.71%00
30.6.2000480.000.00%00503.60-10.07%44 35288
29.6.2000480.000.00%00560.000.00%00
28.6.2000480.000.00%00560.00+1.81%67 551122
27.6.2000480.000.00%00550.00-0.59%56 310102
26.6.2000480.000.00%00553.30-0.36%17 74132
23.6.2000480.000.00%00555.30+0.92%34 98263
22.6.2000480.00-1.09%7 68016550.20+0.03%105 634192
21.6.2000485.300.00%00550.00-2.68%56 663103
20.6.2000485.300.00%00565.20+2.76%00
19.6.2000485.300.00%00550.000.00%13 20024
16.6.2000485.300.00%00550.000.00%46 20084
15.6.2000485.300.00%00550.00+1.85%51 54594
14.6.2000485.300.00%00540.00+4.30%31 30060
13.6.2000485.300.00%00517.70-5.87%23 13343
12.6.2000485.300.00%00550.00+5.56%85 858158
9.6.2000485.30-1.26%5 82412521.00+4.91%105 631199
8.6.2000491.50-4.98%00496.60+9.98%00
7.6.2000517.30-4.99%00451.50+9.98%7 22416
6.6.2000544.500.00%00410.50+9.99%3 2848
5.6.2000544.500.00%00373.20+5.33%4 47812
2.6.2000544.500.00%00354.30+10.37%8 14324
1.6.2000544.500.00%00321.00-3.86%16 42851
31.5.2000544.500.00%00333.90+9.98%12 13537
30.5.2000544.500.00%00303.60+10.00%19 43064
29.5.2000544.500.00%00276.00-6.44%13 80050
26.5.2000544.500.00%00295.00-3.62%00
25.5.2000544.500.00%00306.10-9.99%00
24.5.2000544.500.00%00340.10+0.02%5 78217
23.5.2000544.500.00%00340.00-8.74%6 14017
22.5.2000544.500.00%00372.60-7.01%25 29567
19.5.2000544.500.00%00400.70-0.62%16 42941
18.5.2000544.500.00%00403.20-6.07%3 6149
17.5.2000544.500.00%00429.30-10.00%00
16.5.2000544.500.00%00477.00-10.00%2 303 5124 189
15.5.2000544.500.00%00530.00+3.92%1 666 0203 030
12.5.2000544.500.00%00510.00-5.02%1 798 0603 270
11.5.2000544.500.00%00537.00+1.32%1 879 5723 417
10.5.2000544.500.00%00530.00+8.16%8 48016
9.5.2000544.500.00%00490.00-8.41%1 013 5001 846
5.5.2000544.500.00%00535.00+9.18%00
4.5.2000544.500.00%00490.00-4.87%1 787 8803 252
3.5.2000544.500.00%00515.10+4.12%00
2.5.2000544.500.00%00494.70-7.09%629 0891 144
28.4.2000544.500.00%00532.50+0.47%659 5001 201
27.4.2000544.500.00%00530.00-3.07%808 8701 473
26.4.2000544.500.00%1 6343546.800.00%630 3001 146
25.4.2000544.500.00%00546.800.00%270 600492
21.4.2000544.500.00%00546.800.00%558 2501 015
20.4.2000544.500.00%00546.80+0.23%567 0501 031
19.4.2000544.500.00%00545.50-0.87%773 2641 406
18.4.2000544.500.00%00550.30+5.26%691 9001 258
17.4.2000544.50-0.11%17 42432522.80-4.99%382 773696
14.4.2000545.100.00%00550.30+0.87%838 7501 525
13.4.2000545.100.00%00545.50-0.80%817 1121 486
12.4.2000545.10-0.05%29 43554549.90+1.04%828 0891 506
11.4.2000545.40+0.01%15 27128544.20+1.05%935 5501 701
10.4.2000545.300.00%00538.50-1.04%737 8701 342
7.4.2000545.30+0.03%5451544.20+1.05%729 8501 327
6.4.2000545.100.00%00538.50-0.27%1 126 4692 049
5.4.2000545.10-0.07%11 44721540.00+0.27%1 282 9402 333
4.4.2000545.500.00%00538.500.00%766 0221 393
3.4.2000545.500.00%00538.50-0.46%746 2881 358
31.3.2000545.500.00%00541.000.00%725 9641 320
30.3.2000545.500.00%00541.00-0.09%1 466 1652 666
29.3.2000545.500.00%00541.50-0.09%756 2161 375
28.3.2000545.500.00%00542.00-0.73%1 220 3132 219
27.3.2000545.500.00%00546.00-3.87%1 079 6501 963
24.3.2000545.500.00%00568.00+4.79%1 044 4501 899
23.3.2000545.50+0.07%24 00244542.00-4.40%1 658 4803 016
22.3.2000545.100.00%00567.00+4.80%2 044 3503 717
21.3.2000545.10+3.45%4 3618541.000.00%2 891 7115 258
20.3.2000526.90+4.98%00541.00-4.43%1 009 3951 836
17.3.2000501.90+5.00%00566.10+5.22%1 364 0002 480
16.3.2000478.00+4.98%00538.00+0.54%3 212 3545 841
15.3.2000455.30+4.98%00535.10+4.73%2 087 0913 918
14.3.2000433.70+4.98%00510.90+22.19%286 551589
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec